Skip to main content
logo
UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
15.34
-0.36 (-2.29%)
At close: Jan 28, 2026, 4:00 PM EST
15.34
0.00 (0.00%)
After-hours: Jan 28, 2026, 7:00 PM EST

UMH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202615.6915.7715.2015.3415.34-2.29%626,341
Jan 27, 202615.8516.0115.6715.7015.70-1.38%503,256
Jan 26, 202616.1516.1515.7815.9215.92-1.12%540,907
Jan 23, 202616.1016.1915.9916.1016.10-0.25%459,731
Jan 22, 202616.2016.2516.1016.1416.14-0.06%450,019
Jan 21, 202616.3616.3816.1216.1516.15-1.04%624,092
Jan 20, 202616.4516.5016.1316.3216.32-1.69%409,038
Jan 16, 202616.3416.6516.3016.6016.601.10%490,960
Jan 15, 202616.0316.5016.0216.4216.422.31%723,189
Jan 14, 202615.8816.0815.8616.0516.051.07%390,491
Jan 13, 202615.9415.9915.7715.8815.88-0.06%530,351
Jan 12, 202616.0116.1415.8815.8915.89-1.18%448,074
Jan 9, 202616.0816.1516.0216.0816.08-562,101
Jan 8, 202615.8416.3015.7616.0816.081.01%571,434
Jan 7, 202616.1116.2715.9015.9215.92-1.00%711,005
Jan 6, 202615.7916.1415.7316.0816.081.13%551,023
Jan 5, 202616.0016.0815.8615.9015.90-602,389
Jan 2, 202615.8215.9815.7015.9015.90-0.06%478,529
Dec 31, 202516.0116.0115.8615.9115.91-0.31%425,366
Dec 30, 202515.9916.1315.9615.9615.96-0.19%496,121
Dec 29, 202516.0016.0815.8615.9915.990.19%532,945
Dec 26, 202515.8415.9915.8315.9615.960.50%324,748
Dec 24, 202515.8015.9415.7115.8815.881.02%176,226
Dec 23, 202515.8015.8015.5815.7215.72-0.44%354,640
Dec 22, 202515.8015.8715.7015.7915.79-0.44%484,469
Dec 19, 202516.1716.2515.8415.8615.86-2.40%1,240,356
Dec 18, 202516.3216.3816.1716.2516.250.12%453,002
Dec 17, 202516.2116.3816.0716.2316.230.56%566,298
Dec 16, 202516.0116.1815.8016.1416.141.13%703,562
Dec 15, 202515.9816.0515.8515.9615.960.13%847,411
Dec 12, 202515.9316.0215.8015.9415.940.31%727,991
Dec 11, 202515.7415.9915.7215.8915.891.53%831,386
Dec 10, 202515.3115.8115.3015.6515.652.42%863,771
Dec 9, 202515.0615.3815.0615.2815.282.07%787,296
Dec 8, 202515.2815.3014.9614.9714.97-2.28%596,818
Dec 5, 202515.2115.3615.2115.3215.320.20%467,373
Dec 4, 202515.4615.5115.2215.2915.291.87%677,077
Dec 3, 202514.9615.0714.8315.0115.010.67%621,563
Dec 2, 202514.9715.0714.8914.9114.91-0.07%695,484
Dec 1, 202514.9815.0714.8914.9214.92-1.39%396,877
Nov 28, 202515.2015.2815.1015.1315.13-0.66%236,792
Nov 26, 202515.0815.3215.0815.2315.230.53%635,300
Nov 25, 202515.0115.2915.0115.1515.151.54%534,671
Nov 24, 202515.1315.1514.8614.9214.92-2.16%841,375
Nov 21, 202514.9415.3114.8815.2515.252.35%1,031,836
Nov 20, 202514.7415.0414.7414.9014.900.88%751,018
Nov 19, 202514.8014.8514.6914.7714.77-0.07%541,446
Nov 18, 202514.7614.8714.7114.7814.780.14%393,976
Nov 17, 202514.9114.9514.7614.7614.76-2.32%451,765
Nov 14, 202515.2215.2514.9815.1114.89-0.46%741,293